Dark

GS20270115P650
GS Jan 15 2027 650.00 Put (GS270115P00650000)
option OPRA

EOD

Jun 24, 2026

6.71+10.000%(+0.61)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	5.7500	6.7100	5.7500	6.7100	+10.000%	11	869	0.000%
2026-06-18	6.4000	6.4000	6.1000	6.1000	-50.407%	150	793	+10.000%
2026-06-11	12.0000	12.3000	12.0000	12.3000	-0.405%	12	793	-45.447%
2026-06-10	12.0500	12.3500	12.0500	12.3500	+17.507%	2	794	-45.668%
2026-06-09	10.5100	10.5100	10.5100	10.5100	-4.887%	1	795	-36.156%
2026-06-08	11.0500	11.0500	11.0500	11.0500	+23.464%	1	795	-39.276%
2026-06-05	8.9500	8.9500	8.9500	8.9500	-1.105%	100	795	-25.028%
2026-06-04	8.8500	9.1700	8.8500	9.0500	-8.401%	13	790	-25.856%
2026-06-03	9.8800	9.8800	9.8800	9.8800	+16.235%	2	791	-32.085%
2026-06-02	8.5000	8.5000	8.5000	8.5000	-10.526%	8	791	-21.059%
2026-06-01	9.5000	9.5000	9.5000	9.5000	-2.062%	10	785	-29.368%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-10.185%	1	785	-30.825%
2026-05-26	10.7900	10.8000	10.7900	10.8000	-1.818%	23	786	-37.870%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-7.563%	4	769	-39.000%
2026-05-21	11.9000	11.9000	11.9000	11.9000	-1.572%	3	769	-43.613%
2026-05-20	13.2000	13.2000	12.0900	12.0900	-13.704%	15	769	-44.500%
2026-05-18	14.0300	14.0300	14.0100	14.0100	+2.713%	2	772	-52.106%
2026-05-14	13.2700	13.6400	13.2700	13.6400	-5.278%	6	772	-50.806%
2026-05-13	14.1700	14.4000	14.1700	14.4000	+4.499%	3	769	-53.403%
2026-05-11	13.7800	14.2200	13.7800	13.7800	-3.838%	6	769	-51.306%
2026-05-08	14.3300	14.3300	14.3300	14.3300	+0.491%	3	769	-53.175%
2026-05-07	13.8700	14.2600	13.8700	14.2600	+1.278%	2	770	-52.945%
2026-05-06	14.3600	14.3600	13.9600	14.0800	-14.407%	23	769	-52.344%
2026-05-05	16.5000	16.5000	16.2500	16.4500	-8.101%	26	768	-59.210%
2026-05-04	17.7500	18.1500	17.7500	17.9000	+5.170%	330	789	-62.514%
2026-05-01	17.0200	17.0200	17.0200	17.0200	-3.569%	1	746	-60.576%
2026-04-28	17.2000	17.8500	17.2000	17.6500	+2.975%	120	746	-61.983%
2026-04-27	17.1400	17.1400	17.1400	17.1400	-5.669%	1	655	-60.852%
2026-04-24	18.1700	18.1700	18.1700	18.1700	+1.508%	1	654	-63.071%
2026-04-21	17.3000	17.9000	17.3000	17.9000	+7.186%	6	651	-62.514%
2026-04-20	16.7000	16.7000	16.7000	16.7000	-4.571%	7	651	-59.820%
2026-04-17	17.5100	17.5100	17.5000	17.5000	-10.714%	5	651	-61.657%
2026-04-16	19.6500	19.6500	19.3000	19.6000	+0.513%	35	651	-65.765%
2026-04-15	19.5000	19.5000	19.5000	19.5000	-7.143%	1	658	-65.590%
2026-04-14	21.1000	21.1000	21.0000	21.0000	-4.545%	2	658	-68.048%
2026-04-13	22.9000	23.5000	22.0000	22.0000	-5.579%	528	657	-69.500%
2026-04-10	23.3000	23.3000	23.3000	23.3000	-3.320%	1	347	-71.202%
2026-04-08	24.1000	24.1000	24.1000	24.1000	-25.502%	1	347	-72.158%
2026-04-07	32.3500	32.3500	32.3500	32.3500	+3.025%	1	348	-79.258%
2026-04-06	31.4000	31.4000	31.4000	31.4000	-7.918%	1	347	-78.631%
2026-04-02	33.7200	34.1000	33.7200	34.1000	-19.538%	116	230	-80.323%
2026-03-30	42.7700	42.9000	41.5000	42.3800	-0.865%	23	230	-84.167%
2026-03-27	42.1500	42.8900	42.1500	42.7500	+20.865%	28	237	-84.304%
2026-03-25	34.0500	35.9000	34.0500	35.3700	+0.426%	24	261	-81.029%
2026-03-23	35.5000	35.5000	35.2200	35.2200	-19.350%	20	268	-80.948%
2026-03-19	43.3000	43.6700	43.3000	43.6700	+10.613%	7	248	-84.635%
2026-03-18	39.5100	39.5100	39.4800	39.4800	+1.361%	8	254	-83.004%
2026-03-17	39.3500	39.3500	38.5200	38.9500	-2.625%	16	258	-82.773%
2026-03-16	42.5300	42.5300	39.6800	40.0000	-13.043%	34	266	-83.225%
2026-03-13	44.2500	46.0000	44.2500	46.0000	+2.793%	2	244	-85.413%
2026-03-12	42.1300	44.7500	41.4300	44.7500	+16.658%	20	243	-85.006%
2026-03-11	36.6000	39.6000	36.6000	38.3600	+5.733%	27	225	-82.508%
2026-03-10	36.2300	36.2800	36.2300	36.2800	-16.789%	2	208	-81.505%
2026-03-09	44.1800	44.1800	43.6000	43.6000	+10.101%	2	208	-84.610%
2026-03-06	39.6000	39.6000	39.6000	39.6000	+23.557%	1	213	-83.056%
2026-03-05	32.4000	32.4000	32.0000	32.0500	+4.228%	14	213	-79.064%
2026-03-04	30.9000	30.9000	30.7500	30.7500	-15.289%	2	211	-78.179%
2026-03-03	39.6000	39.6000	36.3000	36.3000	+63.146%	21	210	-81.515%
2026-02-26	22.8000	22.8000	22.2500	22.2500	-10.499%	2	200	-69.843%
2026-02-23	24.8600	24.8600	24.8600	24.8600	+4.191%	1	199	-73.009%
2026-02-19	23.9200	23.9200	23.8600	23.8600	-1.608%	10	199	-71.878%
2026-02-17	26.2500	26.2500	24.2500	24.2500	-7.619%	7	193	-72.330%
2026-02-13	28.5000	28.5000	26.2500	26.2500	+25.239%	77	119	-74.438%
2026-02-11	20.9600	20.9600	20.9600	20.9600	+0.528%	1	119	-67.987%
2026-02-10	19.6100	21.0500	19.6100	20.8500	-3.293%	8	119	-67.818%
2026-02-06	22.2500	22.2500	21.5600	21.5600	+8.724%	3	119	-68.878%
2026-02-03	19.8300	19.8300	19.8300	19.8300	+3.551%	1	118	-66.162%
2026-01-30	19.1500	19.1500	19.1500	19.1500	-4.010%	1	118	-64.961%
2026-01-28	19.9000	19.9500	19.9000	19.9500	-1.238%	2	117	-66.366%
2026-01-27	20.3000	20.3000	20.2000	20.2000	-0.835%	2	117	-66.782%
2026-01-26	20.3700	20.3700	20.3700	20.3700	-0.634%	1	117	-67.059%
2026-01-23	20.5000	20.5000	20.5000	20.5000	+5.943%	1	117	-67.268%
2026-01-20	19.3500	19.3500	19.3500	19.3500	+13.824%	1	117	-65.323%
2026-01-16	17.0000	17.0000	17.0000	17.0000	-20.337%	1	117	-60.529%
2026-01-15	21.3400	21.3400	21.3400	21.3400	+1.137%	1	117	-68.557%
2026-01-06	20.9500	21.1000	20.9500	21.1000	+0.476%	57	117	-68.199%
2026-01-05	21.5000	21.5000	20.0000	21.0000	-14.599%	7	63	-68.048%
2026-01-02	24.5900	24.5900	24.5900	24.5900	-4.319%	2	63	-72.712%
2025-12-31	25.7000	25.7000	25.7000	25.7000	+1.381%	3	63	-73.891%
2025-12-30	25.3500	25.3500	25.3500	25.3500	+2.632%	25	63	-73.531%
2025-12-29	24.7000	24.9500	24.4900	24.7000	+2.960%	30	43	-72.834%
2025-12-24	24.0100	24.0300	23.9900	23.9900	-5.065%	3	36	-72.030%
2025-12-23	25.4000	25.4000	25.2700	25.2700	-10.707%	2	36	-73.447%
2025-12-18	28.5500	28.5500	28.3000	28.3000	-0.702%	2	36	-76.290%
2025-12-09	28.2000	28.5000	28.2000	28.5000	-7.015%	24	36	-76.456%
2025-12-08	30.6500	30.6500	30.6500	30.6500	-4.219%	2	21	-78.108%
2025-12-05	32.0000	32.0000	32.0000	32.0000	-0.467%	5	19	-79.031%
2025-12-03	32.1500	32.1500	32.1500	32.1500	-12.754%	3	19	-79.129%
2025-12-01	36.8500	36.8500	36.8500	36.8500	-1.864%	15	17	-81.791%
2025-11-26	37.5500	37.5500	37.5500	37.5500	+2.764%	1	4	-82.130%
2025-11-12	36.5400	36.5400	36.5400	36.5400	0.000%	4	4	-81.637%